Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

321.60 +19.97 +6.62%

02/10 - Closed. Currency in USD

After Hours

324.30

+2.70

+0.84%

0:59:21 - Real-time Data

Type: Equity

Market: United States

Volume: 1,352,114
Bid/Ask: 0.00 / 0.00
Day's Range: 307.87 - 326.73

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

MACOM Option Chain

Get free option data for MTSI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for MACOM options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 02, 2026 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	150.2	154.1	0	170.00	0	0%	0	2.15	0
MTSI Call 170.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261016\|170.00C Delta0.9912 Imp Vol1.4619 Bid150.2 Gamma0.0003 Theoretical152.15 Ask154.1 Theta-0.096 Intrinsic Value151.6 Volume0 Vega0.015 Time Value-151.6 Open Interest0 Rho0.0639 Delta / Theta-10.3256 MTSI Put 170.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261016\|170.00P Delta-0.0226 Imp Vol1.7848 Bid0 Gamma0.0005 Theoretical1.07 Ask2.15 Theta-0.2149 Intrinsic Value-151.6 Volume0 Vega0.0338 Time Value151.6 Open Interest3 Rho-0.003 Delta / Theta0.1052
0	0%	145.2	149.1	0	175.00	0	0%	0	2.15	0
MTSI Call 175.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261016\|175.00C Delta0.991 Imp Vol1.3966 Bid145.2 Gamma0.0003 Theoretical147.15 Ask149.1 Theta-0.0945 Intrinsic Value146.6 Volume0 Vega0.0153 Time Value-146.6 Open Interest0 Rho0.0658 Delta / Theta-10.4888 MTSI Put 175.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261016\|175.00P Delta-0.0235 Imp Vol1.7132 Bid0 Gamma0.0005 Theoretical1.08 Ask2.15 Theta-0.2134 Intrinsic Value-146.6 Volume0 Vega0.035 Time Value146.6 Open Interest0 Rho-0.0031 Delta / Theta0.1104
0	0%	140.5	144.1	0	180.00	0	0%	0	2.15	0
MTSI Call 180.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261016\|180.00C Delta0.9873 Imp Vol1.4164 Bid140.5 Gamma0.0004 Theoretical142.3 Ask144.1 Theta-0.123 Intrinsic Value141.6 Volume0 Vega0.0206 Time Value-141.6 Open Interest0 Rho0.0672 Delta / Theta-8.0249 MTSI Put 180.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261016\|180.00P Delta-0.0245 Imp Vol1.6436 Bid0 Gamma0.0006 Theoretical1.08 Ask2.15 Theta-0.2118 Intrinsic Value-141.6 Volume0 Vega0.0362 Time Value141.6 Open Interest8 Rho-0.0032 Delta / Theta0.1158
					321.6	Price @ Oct 02, 2026 20:38 GMT
10.5	183.78%	9.7	12.9	22	330.00	0	0%	17.1	19.5	0
MTSI Call 330.00 Exp: Oct 16, 2026 Last: 10.5 Chg.: 183.78% SymbolMTSI\|20261016\|330.00C Delta0.4389 Imp Vol0.587 Bid9.7 Gamma0.0107 Theoretical11.3 Ask12.9 Theta-0.5344 Intrinsic Value-8.4 Volume22 Vega0.2483 Time Value18.9 Open Interest226 Rho0.0498 Delta / Theta-0.8212 MTSI Put 330.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261016\|330.00P Delta-0.57 Imp Vol0.5486 Bid17.1 Gamma0.0114 Theoretical18.3 Ask19.5 Theta-0.4665 Intrinsic Value8.4 Volume0 Vega0.2473 Time Value-8.4 Open Interest0 Rho-0.0651 Delta / Theta1.2218
9	246.15%	7	9	30	340.00	0	0%	23.6	26.6	0
MTSI Call 340.00 Exp: Oct 16, 2026 Last: 9 Chg.: 246.15% SymbolMTSI\|20261016\|340.00C Delta0.3417 Imp Vol0.5934 Bid7 Gamma0.0098 Theoretical8 Ask9 Theta-0.5008 Intrinsic Value-18.4 Volume30 Vega0.2312 Time Value27.4 Open Interest64 Rho0.0391 Delta / Theta-0.6822 MTSI Put 340.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261016\|340.00P Delta-0.6732 Imp Vol0.5561 Bid23.6 Gamma0.0104 Theoretical25.1 Ask26.6 Theta-0.4303 Intrinsic Value18.4 Volume0 Vega0.227 Time Value-18.4 Open Interest0 Rho-0.0739 Delta / Theta1.5643
6.2	226.32%	4.7	6.5	13	350.00	0	0%	30.7	34.1	0
MTSI Call 350.00 Exp: Oct 16, 2026 Last: 6.2 Chg.: 226.32% SymbolMTSI\|20261016\|350.00C Delta0.2592 Imp Vol0.6023 Bid4.7 Gamma0.0085 Theoretical5.6 Ask6.5 Theta-0.4471 Intrinsic Value-28.4 Volume13 Vega0.204 Time Value34.6 Open Interest49 Rho0.0298 Delta / Theta-0.5798 MTSI Put 350.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20261016\|350.00P Delta-0.7696 Imp Vol0.5435 Bid30.7 Gamma0.009 Theoretical32.4 Ask34.1 Theta-0.3488 Intrinsic Value28.4 Volume0 Vega0.1911 Time Value-28.4 Open Interest0 Rho-0.0801 Delta / Theta2.2065

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

MTSI Comments

Write your thoughts about MACOM Technology Solutions Holdings Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	9,230.30	-11.23	-0.12%
NSE All Share	250,808.27	-403.40	-0.16%
US 30	51,189.7	+262.4	+0.52%
US 500	7,722.5	+55.8	+0.73%
FTSE 100	10,461.95	+33.68	+0.32%
DAX	25,231.20	+291.85	+1.17%
South Africa Top 40	100,779.56	+606.89	+0.61%

Brent Oil	102.72	+0.47	+0.46%
Crude Oil WTI	91.26	-1.61	-1.73%
Gold	4,172.10	-30.20	-0.72%
Silver	60.710	-0.470	-0.76%
Copper	6.5800	+0.0400	+0.63%
London Cocoa	4,239.00	+207.00	+5.13%
London Wheat	206.25	+1.00	+0.49%

Nigeria 10Y	15.950	-0.002	-0.01%
Nigeria 2Y	15.784	-0.006	-0.04%
U.K. 10Y	5.3710	-0.0312	-0.58%
Germany 10Y	3.4545	-0.0657	-1.87%
U.S. 10Y	5.277	+0.043	+0.82%
U.S. 5Y	5.055	+0.050	+1.00%
U.S. 2Y	4.825	+0.038	+0.79%

Fidelitybk	23.500	+1.850	+8.55%
Zenith Bank	134.50	+0.50	+0.37%
UBA	45.30	-0.15	-0.33%
First HoldCo	150.05	-9.85	-6.16%
Guaranty Trust Holding	132.80	+0.80	+0.61%
Sterling Financial Holdings	7.700	0.000	0.00%
Dangote Cement	1,066.70	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MTSI	321.60	+19.97	+6.62%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	30.50	+0.33%	183.56M
Zenith Bank	134.50	+0.37%	16.52M
Guaranty Trust Holding	132.80	+0.61%	12.25M
MTN Nigeria	840.00	+0.36%	3.98M
Lafarge Africa	355.00	0.00%	3.49M
Aradel Holdings	1,530.00	0.00%	1.61M
Seplat Energy	16,000.10	0.00%	67.24K

Name	Last	Chg. %	Vol.
Aiico	4.18	+10.00%	17.48M
Trans Nationwide	2.97	+10.00%	906.23K
Livestock	8.90	+9.88%	6.69M
Livingtrust Mortgage Bank	3.45	+9.87%	1.15M
ABC Transport	7.40	+9.63%	2.60M
University Press	5.150	+9.57%	289.42K
Fidelitybk	23.500	+8.55%	27.75M

Name	Last	Chg. %	Vol.
PZ Cussons Nigeria	66.40	-9.91%	9.71M
eTranzact International	11.000	-9.84%	41.15M
Zichis Agro Allied Industries	18.25	-8.29%	1.52M
FTN Cocoa Processors PLC	7.62	-8.19%	1.90M
Royal Exchange	1.06	-7.83%	799.22K
VFD Group	13.50	-6.90%	17.79M
Nigerian Exchange	168.60	-6.85%	5.45M